| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 03-Apr-2024 | 5,575.00 | 5,675.00 | 5,525.00 | 5,625.00 | 333,518,700 | 0 |
| 02-Apr-2024 | 5,850.00 | 5,950.00 | 5,625.00 | 5,675.00 | 412,180,900 | 0 |
| 01-Apr-2024 | 6,000.00 | 6,025.00 | 5,825.00 | 5,925.00 | 217,207,800 | 0 |
| 28-Mar-2024 | 6,100.00 | 6,200.00 | 6,025.00 | 6,050.00 | 288,926,900 | 0 |
| 27-Mar-2024 | 6,300.00 | 6,325.00 | 6,225.00 | 6,250.00 | 73,308,900 | 0 |
| 26-Mar-2024 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 120,748,400 | 0 |
| 25-Mar-2024 | 6,250.00 | 6,250.00 | 6,125.00 | 6,250.00 | 115,729,600 | 0 |
| 22-Mar-2024 | 6,050.00 | 6,125.00 | 6,050.00 | 6,125.00 | 46,529,200 | 0 |
| 21-Mar-2024 | 6,175.00 | 6,200.00 | 6,100.00 | 6,100.00 | 136,020,000 | 0 |
| 20-Mar-2024 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 120,885,400 | 0 |
| 19-Mar-2024 | 6,000.00 | 6,050.00 | 5,975.00 | 6,000.00 | 114,338,600 | 0 |
| 18-Mar-2024 | 6,000.00 | 6,100.00 | 5,975.00 | 6,000.00 | 110,564,700 | 0 |
| 15-Mar-2024 | 6,000.00 | 6,075.00 | 5,950.00 | 5,975.00 | 305,995,800 | 0 |
| 14-Mar-2024 | 6,175.00 | 6,200.00 | 6,050.00 | 6,150.00 | 271,254,000 | 0 |
| 13-Mar-2024 | 6,350.00 | 6,450.00 | 6,350.00 | 6,400.00 | 195,173,100 | 0 |
| 08-Mar-2024 | 6,275.00 | 6,400.00 | 6,250.00 | 6,350.00 | 163,060,000 | 0 |
| 07-Mar-2024 | 6,200.00 | 6,275.00 | 6,200.00 | 6,225.00 | 117,724,700 | 0 |
| 06-Mar-2024 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 84,108,800 | 0 |
| 05-Mar-2024 | 6,100.00 | 6,175.00 | 6,075.00 | 6,125.00 | 115,084,600 | 0 |
| 04-Mar-2024 | 6,125.00 | 6,125.00 | 6,050.00 | 6,050.00 | 70,354,900 | 0 |
| 01-Mar-2024 | 6,175.00 | 6,175.00 | 6,075.00 | 6,125.00 | 76,286,400 | 0 |
| 29-Feb-2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,125.00 | 173,774,600 | 0 |
| 28-Feb-2024 | 6,100.00 | 6,225.00 | 6,100.00 | 6,225.00 | 97,236,700 | 0 |
| 27-Feb-2024 | 6,125.00 | 6,200.00 | 6,125.00 | 6,125.00 | 99,187,500 | 0 |
| 26-Feb-2024 | 6,100.00 | 6,200.00 | 6,075.00 | 6,175.00 | 98,920,800 | 0 |
| 23-Feb-2024 | 6,125.00 | 6,175.00 | 6,050.00 | 6,125.00 | 148,643,000 | 0 |
| 22-Feb-2024 | 6,250.00 | 6,300.00 | 6,225.00 | 6,250.00 | 100,256,000 | 0 |
| 21-Feb-2024 | 6,325.00 | 6,375.00 | 6,225.00 | 6,300.00 | 168,423,000 | 0 |
| 20-Feb-2024 | 6,175.00 | 6,300.00 | 6,175.00 | 6,300.00 | 160,872,600 | 0 |
| 19-Feb-2024 | 6,125.00 | 6,175.00 | 6,075.00 | 6,100.00 | 111,382,900 | 0 |
| 16-Feb-2024 | 6,150.00 | 6,200.00 | 6,125.00 | 6,150.00 | 130,814,400 | 0 |
| 15-Feb-2024 | 6,275.00 | 6,275.00 | 6,100.00 | 6,125.00 | 308,685,100 | 0 |
| 13-Feb-2024 | 6,050.00 | 6,050.00 | 5,950.00 | 6,000.00 | 145,852,200 | 0 |
| 12-Feb-2024 | 5,875.00 | 6,025.00 | 5,850.00 | 6,025.00 | 171,514,600 | 0 |
| 07-Feb-2024 | 5,850.00 | 5,900.00 | 5,825.00 | 5,850.00 | 147,005,300 | 0 |
| 06-Feb-2024 | 5,900.00 | 5,900.00 | 5,800.00 | 5,825.00 | 126,704,300 | 0 |
| 05-Feb-2024 | 5,800.00 | 5,825.00 | 5,750.00 | 5,775.00 | 113,760,000 | 0 |
| 02-Feb-2024 | 5,800.00 | 5,850.00 | 5,750.00 | 5,850.00 | 177,209,700 | 0 |
| 01-Feb-2024 | 5,775.00 | 5,800.00 | 5,725.00 | 5,750.00 | 156,633,900 | 0 |
| 31-Jan-2024 | 5,725.00 | 5,775.00 | 5,675.00 | 5,700.00 | 245,117,200 | 0 |
| 30-Jan-2024 | 5,525.00 | 5,650.00 | 5,475.00 | 5,625.00 | 150,513,700 | 0 |
| 29-Jan-2024 | 5,400.00 | 5,575.00 | 5,400.00 | 5,575.00 | 145,629,600 | 0 |
| 26-Jan-2024 | 5,450.00 | 5,475.00 | 5,400.00 | 5,425.00 | 185,244,400 | 0 |
| 25-Jan-2024 | 5,575.00 | 5,650.00 | 5,525.00 | 5,525.00 | 120,478,800 | 0 |
| 24-Jan-2024 | 5,675.00 | 5,700.00 | 5,575.00 | 5,650.00 | 104,225,000 | 0 |
| 23-Jan-2024 | 5,700.00 | 5,750.00 | 5,650.00 | 5,700.00 | 122,999,700 | 0 |
| 22-Jan-2024 | 5,775.00 | 5,800.00 | 5,700.00 | 5,775.00 | 97,545,600 | 0 |
| 19-Jan-2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 75,370,700 | 0 |
| 18-Jan-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 87,259,100 | 0 |
| 17-Jan-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 107,941,600 | 0 |
| 16-Jan-2024 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 97,074,300 | 0 |
| 15-Jan-2024 | 5,850.00 | 5,900.00 | 5,775.00 | 5,825.00 | 115,126,700 | 0 |
| 12-Jan-2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 109,715,700 | 0 |
| 11-Jan-2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 116,804,400 | 0 |
| 10-Jan-2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 82,626,400 | 0 |
| 09-Jan-2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 105,666,200 | 0 |
| 08-Jan-2024 | 5,750.00 | 5,800.00 | 5,625.00 | 5,625.00 | 152,015,000 | 0 |
| 05-Jan-2024 | 5,725.00 | 5,850.00 | 5,700.00 | 5,750.00 | 134,929,600 | 0 |
| 04-Jan-2024 | 5,600.00 | 5,700.00 | 5,575.00 | 5,700.00 | 92,683,500 | 0 |
| 03-Jan-2024 | 5,625.00 | 5,650.00 | 5,600.00 | 5,600.00 | 83,659,700 | 0 |
| 02-Jan-2024 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 91,143,100 | 0 |
| 29-Dec-2023 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 93,126,000 | 0 |
| 28-Dec-2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 121,434,600 | 0 |
| 27-Dec-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,625.00 | 122,236,700 | 0 |
| 22-Dec-2023 | 5,650.00 | 5,700.00 | 5,600.00 | 5,675.00 | 109,411,300 | 0 |
| 21-Dec-2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 99,049,600 | 0 |
| 20-Dec-2023 | 5,700.00 | 5,700.00 | 5,550.00 | 5,550.00 | 138,470,900 | 0 |
| 19-Dec-2023 | 5,450.00 | 5,550.00 | 5,450.00 | 5,550.00 | 135,207,300 | 0 |
| 18-Dec-2023 | 5,575.00 | 5,575.00 | 5,500.00 | 5,500.00 | 102,780,900 | 0 |
| 15-Dec-2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,550.00 | 252,448,800 | 0 |
| 14-Dec-2023 | 5,450.00 | 5,550.00 | 5,425.00 | 5,550.00 | 239,261,700 | 0 |
| 13-Dec-2023 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 98,881,600 | 0 |
| 12-Dec-2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,325.00 | 134,501,600 | 0 |
| 11-Dec-2023 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 124,468,600 | 0 |
| 08-Dec-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 130,542,600 | 0 |
| 07-Dec-2023 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 102,126,600 | 0 |
| 06-Dec-2023 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 119,716,700 | 0 |
| 05-Dec-2023 | 5,425.00 | 5,500.00 | 5,425.00 | 5,450.00 | 114,689,900 | 0 |
| 04-Dec-2023 | 5,450.00 | 5,575.00 | 5,450.00 | 5,500.00 | 235,595,700 | 0 |
| 01-Dec-2023 | 5,275.00 | 5,375.00 | 5,275.00 | 5,350.00 | 99,499,500 | 0 |
| 30-Nov-2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,275.00 | 224,426,400 | 0 |
| 29-Nov-2023 | 5,350.00 | 5,375.00 | 5,300.00 | 5,300.00 | 106,197,800 | 0 |
| 28-Nov-2023 | 5,325.00 | 5,425.00 | 5,325.00 | 5,350.00 | 147,993,400 | 0 |
| 27-Nov-2023 | 5,425.00 | 5,450.00 | 5,350.00 | 5,350.00 | 76,019,100 | 0 |
| 24-Nov-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 92,571,400 | 0 |
| 23-Nov-2023 | 5,325.00 | 5,400.00 | 5,300.00 | 5,350.00 | 174,572,400 | 0 |
| 22-Nov-2023 | 5,175.00 | 5,300.00 | 5,175.00 | 5,275.00 | 103,585,500 | 0 |
| 21-Nov-2023 | 5,225.00 | 5,250.00 | 5,175.00 | 5,200.00 | 104,110,500 | 0 |
| 20-Nov-2023 | 5,175.00 | 5,275.00 | 5,175.00 | 5,250.00 | 54,123,600 | 0 |
| 17-Nov-2023 | 5,175.00 | 5,250.00 | 5,175.00 | 5,225.00 | 70,727,500 | 0 |
| 16-Nov-2023 | 5,275.00 | 5,275.00 | 5,175.00 | 5,250.00 | 99,488,800 | 0 |
| 15-Nov-2023 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 193,790,400 | 0 |
| 14-Nov-2023 | 5,075.00 | 5,125.00 | 5,050.00 | 5,075.00 | 85,419,500 | 0 |
| 13-Nov-2023 | 5,075.00 | 5,125.00 | 5,025.00 | 5,025.00 | 63,126,900 | 0 |
| 10-Nov-2023 | 5,150.00 | 5,150.00 | 5,050.00 | 5,075.00 | 113,811,900 | 0 |
| 09-Nov-2023 | 5,225.00 | 5,275.00 | 5,200.00 | 5,200.00 | 66,236,400 | 0 |
| 08-Nov-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 86,713,700 | 0 |
| 07-Nov-2023 | 5,225.00 | 5,275.00 | 5,175.00 | 5,250.00 | 137,039,400 | 0 |
| 06-Nov-2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 122,333,800 | 0 |
| 03-Nov-2023 | 5,025.00 | 5,175.00 | 5,025.00 | 5,100.00 | 125,504,000 | 0 |